Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 75.19 | 0.11 | 0.15 | 74 | 75.19 | 72.5 | 1351 |
| 1732121700 | 75.08 | 0.88 | 1.19 | 76 | 76.57 | 74.87 | 721 |
| 1732035300 | 74.2 | -4.29 | -5.47 | 76.5 | 76.5 | 71.78 | 3076 |
| 1731948900 | 78.49 | -0.02 | -0.03 | 78 | 78.51 | 76.97 | 3065 |
| 1731689700 | 78.51 | -1.11 | -1.39 | 78.41 | 80.5 | 78.41 | 2109 |
| 1731603300 | 79.62 | 4.28 | 5.68 | 77.74 | 79.8 | 77.69 | 277 |
| 1731516900 | 75.34 | 0.08 | 0.11 | 75 | 76.57 | 74.95 | 1964 |
| 1731430500 | 75.26 | -4.59 | -5.75 | 77.98 | 78.27 | 75 | 2944 |
| 1731344100 | 79.85 | 3.46 | 4.53 | 78.76 | 80 | 78.06 | 1125 |
| 1731084900 | 76.39 | -1.34 | -1.72 | 76 | 76.59 | 75 | 1603 |
| 1730998500 | 77.73 | 0.6 | 0.78 | 78.82 | 80 | 77.35 | 1776 |
| 1730912100 | 77.13 | -3.63 | -4.49 | 82.77 | 84.17 | 76.67 | 7805 |
| 1730825700 | 80.76 | -1.24 | -1.51 | 81.29 | 81.88 | 80.62 | 188 |
| 1730739300 | 82 | -0.23 | -0.28 | 81.63 | 82.9 | 81.56 | 626 |
| 1730480100 | 82.23 | 2.85 | 3.59 | 80.44 | 82.4 | 80.44 | 3790 |
| 1730393700 | 79.38 | -2.09 | -2.57 | 79.94 | 80.5 | 78.3 | 2859 |
| 1730307300 | 81.47 | -2.93 | -3.47 | 83 | 83 | 80.33 | 2499 |
| 1730220900 | 84.4 | -0.4 | -0.47 | 86.23 | 86.3 | 84.37 | 1153 |
| 1730134500 | 84.8 | 1.7 | 2.05 | 84.79 | 84.8 | 83.03 | 674 |
| 1729871700 | 83.1 | -0.29 | -0.35 | 83.23 | 83.34 | 82.68 | 279 |
| 1729785300 | 83.39 | 0.76 | 0.92 | 84.17 | 84.17 | 83.39 | 1196 |
| 1729698900 | 82.63 | -0.2 | -0.24 | 83.2 | 83.48 | 82.38 | 96 |
| 1729612500 | 82.83 | -2.3 | -2.70 | 84.08 | 84.08 | 81.55 | 2316 |
| 1729526100 | 85.13 | -1 | -1.16 | 86.72 | 86.72 | 84.7 | 962 |
| 1729266900 | 86.13 | 0.92 | 1.08 | 85.2 | 86.2 | 85.2 | 646 |
| 1729180500 | 85.21 | 2.71 | 3.28 | 84 | 85.7 | 83.98 | 1551 |
| 1729094100 | 82.5 | 0.35 | 0.43 | 81.77 | 82.5 | 81 | 866 |
| 1729007700 | 82.15 | -0.4 | -0.48 | 83.72 | 83.94 | 81.9 | 350 |
| 1728921300 | 82.55 | 2.53 | 3.16 | 81.15 | 82.55 | 80.5 | 2043 |
| 1728662100 | 80.02 | 1.42 | 1.81 | 79.1 | 80.18 | 78.28 | 5793 |
| 1728575700 | 78.6 | 0.6 | 0.77 | 78.6 | 79 | 78 | 3056 |
| 1728489300 | 78 | 0.99 | 1.29 | 76.7 | 78 | 76.7 | 2336 |
| 1728402900 | 77.01 | -0.35 | -0.45 | 76.15 | 77.38 | 75.45 | 1775 |
| 1728316500 | 77.36 | 1.45 | 1.91 | 75.33 | 77.36 | 75.33 | 363 |
| 1728057300 | 75.91 | 2.65 | 3.62 | 74.51 | 76.3 | 73.71 | 1813 |
| 1727970900 | 73.26 | -2.84 | -3.73 | 76.1 | 76.1 | 73 | 2286 |
| 1727884500 | 76.1 | -1.04 | -1.35 | 78.01 | 78.2 | 75.4 | 4377 |
| 1727798100 | 77.14 | -2.66 | -3.33 | 79.97 | 79.97 | 76.6 | 4277 |
| 1727711700 | 79.8 | -3.77 | -4.51 | 81.4 | 81.77 | 79.3 | 2140 |
| 1727452500 | 83.57 | 2.63 | 3.25 | 82.43 | 83.64 | 82.01 | 1505 |
| 1727366100 | 80.94 | 2.69 | 3.44 | 79.22 | 81.5 | 79.22 | 9221 |
| 1727279700 | 78.25 | 0.14 | 0.18 | 78.24 | 78.63 | 78.24 | 93 |
| 1727193300 | 78.11 | 1.26 | 1.64 | 78.55 | 78.75 | 78.11 | 236 |
| 1727106900 | 76.85 | -0.85 | -1.09 | 77.5 | 77.56 | 76.17 | 307 |
| 1726847700 | 77.7 | -1.34 | -1.70 | 78.38 | 78.5 | 77.7 | 3118 |
| 1726761300 | 79.04 | 2.57 | 3.36 | 78.75 | 79.1 | 77.72 | 1217 |
| 1726674900 | 76.47 | -1.33 | -1.71 | 77.43 | 77.64 | 76.47 | 215 |
| 1726588500 | 77.8 | 2.26 | 2.99 | 77.51 | 78.69 | 77.51 | 410 |
| 1726502100 | 75.54 | -1.16 | -1.51 | 76.05 | 76.86 | 75.54 | 78 |
| 1726242900 | 76.7 | 1.39 | 1.85 | 76.13 | 76.7 | 75.38 | 266 |
| 1726156500 | 75.31 | 1.56 | 2.12 | 75.54 | 76.28 | 74.15 | 423 |
| 1726070100 | 73.75 | -0.41 | -0.55 | 74.22 | 74.88 | 72.61 | 1114 |
| 1725983700 | 74.16 | -2.59 | -3.37 | 77.34 | 77.34 | 73.9 | 1882 |
| 1725897300 | 76.75 | 2.51 | 3.38 | 75.91 | 76.75 | 75.91 | 565 |
| 1725638100 | 74.24 | -3.4 | -4.38 | 75.34 | 78.51 | 74.24 | 1114 |
| 1725551700 | 77.64 | 0.63 | 0.82 | 77.62 | 78.1 | 77.3 | 594 |
| 1725465300 | 77.01 | -1.36 | -1.74 | 76.33 | 77.91 | 75.56 | 2151 |
| 1725378900 | 78.37 | -3.37 | -4.12 | 82.01 | 82.01 | 78.04 | 2269 |
| 1725292500 | 81.74 | 0.09 | 0.11 | 80.63 | 81.93 | 80.51 | 1053 |
| 1725033300 | 81.65 | 1.63 | 2.04 | 81.04 | 82.12 | 81.04 | 5963 |
| 1724946900 | 80.02 | 1.76 | 2.25 | 79.5 | 80.5 | 79 | 1251 |
| 1724860500 | 78.26 | 0.96 | 1.24 | 78.49 | 79 | 78.11 | 989 |
| 1724774100 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 0 |
| 1724687700 | 77.3 | 0.3 | 0.39 | 76.57 | 77.5 | 76.31 | 820 |
| 1724428500 | 77 | 1.86 | 2.48 | 76 | 77.39 | 75.7 | 2112 |
| 1724342100 | 75.14 | 0.32 | 0.43 | 74.96 | 75.33 | 68 | 5395 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
